Grupo Simec S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	219.00	223.50	208.11	223.47	223.47	1,544
2023-03-15	221.73	223.98	219.50	219.50	219.50	976
2023-03-14	219.80	219.80	219.80	219.80	219.80	60
2023-03-13	221.19	224.00	221.19	224.00	224.00	159
2023-03-10	220.00	220.01	219.50	219.50	219.50	873
2023-03-09	217.00	222.00	216.00	221.99	221.99	1,758
2023-03-08	214.03	219.70	212.20	216.00	216.00	4,898
2023-03-07	212.00	216.94	205.02	216.94	216.94	70
2023-03-06	215.00	215.00	215.00	215.00	215.00	0
2023-03-03	212.50	216.98	207.04	215.00	215.00	1,594
2023-03-02	217.66	217.96	215.50	215.50	215.50	776
2023-03-01	215.39	216.65	208.12	216.65	216.65	801
2023-02-28	207.04	215.48	207.04	215.00	215.00	16
2023-02-27	214.97	214.97	212.50	212.50	212.50	64
2023-02-24	210.99	213.90	207.01	213.90	213.90	1,245
2023-02-23	213.48	220.00	208.03	210.99	210.99	7,628
2023-02-22	212.00	220.00	200.01	215.97	215.97	1,697
2023-02-21	219.49	219.49	219.49	219.49	219.49	0
2023-02-20	220.00	220.00	219.49	219.49	219.49	518
2023-02-17	221.99	221.99	215.00	215.00	215.00	1,333
2023-02-16	219.92	221.99	211.04	221.99	221.99	1,351
2023-02-15	222.00	222.00	214.56	221.99	221.99	214
2023-02-14	222.00	222.00	222.00	222.00	222.00	3,505
2023-02-13	222.00	222.00	213.03	222.00	222.00	18,134
2023-02-10	215.50	225.00	213.50	225.00	225.00	7,894
2023-02-09	212.13	221.99	212.04	212.06	212.06	1,440
2023-02-08	218.22	223.00	215.00	221.99	221.99	1,969
2023-02-07	213.80	223.00	213.80	223.00	223.00	617
2023-02-03	222.00	225.00	222.00	225.00	225.00	8,074
2023-02-02	213.24	222.00	213.24	221.99	221.99	1,065
2023-02-01	213.00	213.00	211.00	211.00	211.00	21
2023-01-31	213.00	215.00	209.91	215.00	215.00	378
2023-01-30	214.44	214.44	210.03	212.50	212.50	3,427
2023-01-27	217.00	217.00	217.00	217.00	217.00	0
2023-01-26	215.12	217.00	211.00	217.00	217.00	1,748
2023-01-25	216.50	216.50	216.50	216.50	216.50	16
2023-01-24	213.89	218.16	213.89	218.16	218.16	215
2023-01-23	219.20	219.30	215.50	219.30	219.30	1,511
2023-01-20	210.03	218.96	210.03	218.96	218.96	1,669
2023-01-19	218.95	218.96	218.95	218.96	218.96	205
2023-01-18	215.88	216.00	209.41	215.97	215.97	3,159
2023-01-17	215.99	215.99	210.00	215.98	215.98	1,740
2023-01-16	219.49	219.49	219.49	219.49	219.49	0
2023-01-13	207.00	219.49	207.00	219.49	219.49	1,759
2023-01-12	216.32	218.01	216.32	217.29	217.29	266
2023-01-11	216.00	220.00	211.00	220.00	220.00	2,545
2023-01-10	219.01	220.00	218.99	220.00	220.00	1,181
2023-01-09	221.99	221.99	221.99	221.99	221.99	0
2023-01-06	225.00	227.00	218.00	221.99	221.99	2,015
2023-01-05	223.47	223.48	223.01	223.40	223.40	981
2023-01-04	218.20	223.50	218.19	223.47	223.47	1,492
2023-01-03	224.99	224.99	220.01	220.01	220.01	35
2023-01-02	225.00	225.00	225.00	225.00	225.00	0
2022-12-30	224.00	226.96	220.00	225.00	225.00	2,277
2022-12-29	228.00	228.00	218.51	218.51	218.51	3,321
2022-12-28	228.00	228.00	228.00	228.00	228.00	2,011
2022-12-27	220.00	220.00	219.99	220.00	220.00	2,001
2022-12-26	218.00	220.01	218.00	220.00	220.00	1,869
2022-12-23	215.00	219.00	212.00	217.99	217.99	3,065
2022-12-22	218.99	219.00	218.73	219.00	219.00	3,050

← NewerPage 16 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-06	4.2981 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.